МГТС

MGTS

1538 ₽ +13.25% ↑

История котировок MGTS

Год:

Дата	Цена открытия	Цена закрытия	Макс. цена	Мин. цена	Изменение	Количесто	Объём (шт)	Объём (руб)
2023-12-29	1610	1610	1610	1540	+0.63%	159	749	1,180,100
2023-12-28	1655	1600	1655	1595	-3.32%	145	425	686,400
2023-12-27	1665	1655	1680	1620	-0.30%	200	510	841,915
2023-12-26	1665	1660	1680	1645	-0.30%	97	521	861,140
2023-12-25	1655	1665	1695	1625	+0.60%	196	504	836,555
2023-12-22	1670	1655	1705	1615	-1.49%	165	448	745,980
2023-12-21	1675	1680	1705	1665	-0.88%	84	574	969,535
2023-12-20	1700	1695	1725	1665	0.00%	110	726	1,235,780
2023-12-19	1685	1695	1710	1665	+0.59%	117	991	1,673,685
2023-12-18	1645	1685	1685	1625	+2.43%	144	800	1,317,975
2023-12-15	1590	1645	1650	1555	+3.46%	179	407	654,620
2023-12-14	1570	1590	1635	1535	+1.27%	159	646	1,028,320
2023-12-13	1620	1570	1640	1550	-2.79%	159	551	870,345
2023-12-12	1640	1615	1710	1530	-1.82%	308	1,167	1,902,710
2023-12-11	1690	1645	1690	1610	-1.20%	69	495	810,925
2023-12-08	1600	1665	1665	1590	+3.74%	89	290	473,695
2023-12-07	1605	1605	1625	1515	+0.94%	209	580	911,625
2023-12-06	1695	1590	1705	1590	-5.64%	226	766	1,254,790
2023-12-05	1740	1685	1775	1630	-2.32%	228	989	1,655,095
2023-12-04	1800	1725	1800	1700	-4.17%	236	966	1,682,990
2023-12-01	1810	1800	1810	1785	-0.28%	50	136	244,370
2023-11-30	1815	1805	1835	1800	-0.55%	89	385	703,035
2023-11-29	1880	1815	1880	1760	-3.46%	223	1,468	2,663,355
2023-11-28	1870	1880	1910	1865	+0.53%	71	461	871,285
2023-11-27	1900	1870	1925	1820	-1.06%	152	516	969,550
2023-11-24	1905	1890	1930	1880	-2.83%	57	202	382,740
2023-11-23	1930	1945	1945	1870	+0.26%	68	453	859,560
2023-11-22	1915	1940	1950	1915	+1.31%	73	183	353,790
2023-11-21	1900	1915	1940	1895	-0.26%	92	535	1,024,510
2023-11-20	1930	1920	1930	1900	0.00%	25	347	665,895
2023-11-17	1925	1920	1960	1830	-0.26%	258	1,239	2,341,420
2023-11-16	1950	1925	1970	1890	-0.77%	111	546	1,051,025
2023-11-15	1930	1940	1980	1820	+1.57%	189	828	1,571,990
2023-11-14	1950	1910	1965	1895	-2.55%	136	717	1,374,610
2023-11-13	1955	1960	1980	1905	-0.51%	186	702	1,366,690
2023-11-10	2005	1970	2015	1955	-1.50%	138	561	1,110,465
2023-11-09	2040	2000	2050	1990	-1.72%	76	343	687,990
2023-11-08	2015	2035	2050	2010	+0.99%	79	498	1,009,220
2023-11-07	2025	2015	2025	2000	-0.49%	127	483	969,105
2023-11-06	2035	2025	2040	2020	+0.50%	42	107	217,235
2023-11-03	2130	2015	2130	2000	-1.47%	214	720	1,481,985
2023-11-02	2075	2045	2080	2030	-1.21%	81	300	614,755
2023-11-01	2090	2070	2095	2010	-0.24%	82	469	967,275
2023-10-31	2140	2075	2170	1990	-1.19%	249	1,135	2,329,525
2023-10-30	2070	2100	2150	2060	+2.19%	164	612	1,291,170
2023-10-27	2105	2055	2105	1990	-1.91%	246	850	1,742,135
2023-10-26	2180	2095	2205	2090	-2.78%	233	1,075	2,305,715
2023-10-25	2090	2155	2200	2045	+4.61%	1075	7,044	14,957,975
2023-10-24	1965	2060	2095	1940	+4.83%	297	1,484	3,007,195
2023-10-23	1950	1965	2000	1935	+0.77%	139	576	1,131,835
2023-10-20	1970	1950	1970	1910	0.00%	120	509	987,260
2023-10-19	1965	1950	1970	1945	-0.76%	76	466	912,700
2023-10-18	1980	1965	1990	1945	-0.76%	108	373	730,975
2023-10-17	2010	1980	2010	1970	-0.50%	60	315	625,370
2023-10-16	1980	1990	2010	1960	+1.02%	105	370	733,705
2023-10-13	1960	1970	1980	1955	0.00%	50	270	530,365
2023-10-12	2000	1970	2010	1955	-1.50%	68	256	506,745
2023-10-11	2005	2000	2035	1980	-1.23%	103	321	644,655
2023-10-10	2040	2025	2045	2020	-0.74%	26	133	269,885
2023-10-09	2055	2040	2070	2020	+0.99%	52	225	460,105
2023-10-06	2045	2020	2045	2000	-1.22%	57	187	377,105
2023-10-05	2055	2045	2100	2005	-2.15%	136	697	1,423,730
2023-10-04	2045	2090	2135	2040	+0.72%	69	144	300,065
2023-10-03	2050	2075	2150	2050	-1.43%	79	229	476,590
2023-10-02	2160	2105	2160	2075	-0.47%	183	657	1,391,935
2023-09-29	2055	2115	2125	2050	+1.68%	86	267	552,005
2023-09-28	2115	2080	2115	2050	+0.24%	102	438	907,340
2023-09-27	2040	2075	2165	2035	+1.97%	288	1,235	2,604,230
2023-09-26	2100	2035	2100	1975	-2.63%	147	394	795,205
2023-09-25	1910	2090	2090	1910	+7.18%	259	1,208	2,423,720
2023-09-22	1910	1950	1950	1870	+2.36%	117	544	1,040,920
2023-09-21	1970	1905	1970	1860	-4.03%	442	2,193	4,173,925
2023-09-20	2090	1985	2090	1875	-5.70%	372	1,734	3,428,075
2023-09-19	2200	2105	2205	2020	-1.86%	234	664	1,402,335
2023-09-18	2200	2145	2235	2110	-2.72%	234	1,101	2,398,405
2023-09-15	2025	2205	2250	2020	+4.50%	409	1,753	3,763,135
2023-09-14	2315	2110	2530	1865	-8.86%	1316	5,821	12,751,390
2023-09-13	2210	2315	2325	2170	+6.19%	434	2,198	4,943,690
2023-09-12	2100	2180	2205	2085	+4.06%	210	793	1,727,370
2023-09-11	2250	2095	2250	2070	-4.12%	298	875	1,872,290
2023-09-08	2210	2185	2350	2040	-1.80%	712	2,445	5,401,760
2023-09-07	2315	2225	2380	2160	-3.89%	546	2,064	4,675,135
2023-09-06	2520	2315	2520	2260	-8.13%	774	4,768	11,230,075
2023-09-05	2545	2520	2555	2400	+1.20%	590	3,792	9,401,745
2023-09-04	2425	2490	2550	2325	+2.89%	480	2,274	5,596,355
2023-09-01	2340	2420	2520	2320	+4.31%	432	2,345	5,654,840
2023-08-31	2290	2320	2455	2280	+1.75%	520	2,695	6,345,995
2023-08-30	2200	2280	2435	2145	+6.29%	1665	9,431	21,737,990
2023-08-29	2190	2145	2195	2105	-1.15%	350	1,965	4,200,255
2023-08-28	2135	2170	2195	2105	+3.33%	473	2,556	5,503,790
2023-08-25	2055	2100	2200	2005	+2.44%	975	5,650	11,957,690
2023-08-24	1950	2050	2130	1930	+4.59%	1302	7,978	16,477,230
2023-08-23	1915	1960	2090	1915	+2.35%	824	4,267	8,469,660
2023-08-22	1935	1915	1980	1910	-0.78%	196	805	1,552,950
2023-08-21	1945	1930	1945	1900	+1.05%	226	826	1,589,460
2023-08-18	1960	1910	1960	1860	-0.78%	276	1,119	2,134,665
2023-08-17	1950	1925	2015	1910	-0.77%	264	1,539	3,010,160
2023-08-16	2000	1940	2075	1860	-3.00%	622	2,490	4,870,215
2023-08-15	1885	2000	2230	1825	+5.54%	3071	16,184	32,955,010
2023-08-14	1940	1895	2040	1870	-2.32%	621	3,734	7,269,745
2023-08-11	1960	1940	1965	1860	-1.02%	230	1,426	2,714,220
2023-08-10	1920	1960	1960	1920	+2.62%	139	892	1,732,930
2023-08-09	1920	1910	1965	1880	-0.52%	286	2,276	4,392,540
2023-08-08	1945	1920	1950	1810	-0.78%	406	2,346	4,395,220
2023-08-07	1940	1935	1970	1920	+0.52%	293	1,600	3,122,985
2023-08-04	1905	1925	1970	1905	0.00%	514	2,251	4,351,290
2023-08-03	1945	1925	1955	1910	-0.52%	245	779	1,503,675
2023-08-02	1945	1935	2000	1885	-0.77%	564	2,888	5,606,160
2023-08-01	2000	1950	2040	1885	-2.50%	1009	5,965	11,680,665
2023-07-31	1950	2000	2040	1875	+3.09%	475	2,772	5,430,120
2023-07-28	1795	1940	2180	1785	+8.68%	4505	24,971	50,280,350
2023-07-27	1815	1785	1850	1750	-1.38%	284	1,310	2,360,825
2023-07-26	1815	1810	1825	1775	-0.55%	195	1,057	1,907,165
2023-07-25	1770	1820	1830	1765	+2.54%	287	1,631	2,945,925
2023-07-24	1780	1775	1780	1770	-0.28%	63	340	603,895
2023-07-21	1755	1780	1780	1715	+0.56%	155	631	1,104,030
2023-07-20	1770	1770	1800	1715	+1.14%	395	1,877	3,330,455
2023-07-19	1710	1750	1795	1705	+1.74%	310	1,580	2,772,630
2023-07-18	1720	1720	1765	1690	+1.18%	294	2,127	3,654,410
2023-07-17	1715	1700	1735	1690	-0.29%	157	1,072	1,834,680
2023-07-14	1775	1705	1780	1690	-0.58%	321	2,002	3,457,390
2023-07-13	1730	1715	1745	1710	-0.29%	98	361	624,080
2023-07-12	1740	1720	1740	1690	0.00%	179	960	1,649,760
2023-07-11	1735	1720	1755	1615	-1.71%	166	581	1,002,955
2023-07-10	1735	1750	1775	1725	+0.86%	155	842	1,471,175
2023-07-07	1755	1735	1755	1700	-0.86%	131	773	1,332,840
2023-07-06	1760	1750	1765	1750	-0.57%	24	63	110,600
2023-07-05	1745	1760	1765	1745	+0.86%	29	94	165,065
2023-07-04	1740	1745	1755	1740	0.00%	15	113	197,685
2023-07-03	1750	1745	1755	1740	-0.29%	29	90	157,340
2023-06-30	1745	1750	1755	1735	-0.28%	44	153	267,635
2023-06-29	1760	1755	1765	1740	-0.57%	39	105	184,570
2023-06-28	1770	1765	1770	1715	-0.28%	55	184	322,210
2023-06-27	1760	1770	1775	1760	0.00%	20	49	86,525
2023-06-26	1755	1770	1780	1700	+0.28%	71	501	886,440
2023-06-23	1775	1765	1775	1705	-0.56%	144	643	1,119,835
2023-06-22	1770	1775	1775	1755	0.00%	68	590	1,042,545
2023-06-21	1780	1775	1780	1765	-0.28%	36	134	237,685
2023-06-20	1780	1780	1780	1745	+0.28%	77	563	994,500
2023-06-19	1785	1775	1830	1760	-0.28%	91	423	754,640
2023-06-16	1775	1780	1780	1770	+0.28%	37	248	441,225
2023-06-15	1780	1775	1780	1765	-0.28%	38	171	303,960
2023-06-14	1780	1780	1785	1755	0.00%	84	634	1,119,860
2023-06-13	1780	1780	1780	1765	+1.42%	45	231	410,975
2023-06-09	1770	1755	1780	1740	-0.85%	109	619	1,095,130
2023-06-08	1775	1770	1780	1765	-0.56%	47	96	170,430
2023-06-07	1775	1780	1780	1765	+0.28%	59	243	431,755
2023-06-06	1780	1775	1780	1765	0.00%	47	134	238,175
2023-06-05	1830	1775	1830	1775	-1.93%	92	531	950,190
2023-06-02	1800	1810	1885	1795	+1.40%	232	659	1,206,950
2023-06-01	1805	1785	1815	1765	-1.11%	64	280	501,105
2023-05-31	1810	1805	1815	1785	+0.84%	45	118	212,565
2023-05-30	1815	1790	1825	1790	-2.19%	106	327	590,255
2023-05-29	1850	1830	1855	1795	0.00%	128	377	684,425
2023-05-26	1835	1830	1855	1825	0.00%	41	142	261,930
2023-05-25	1860	1830	1865	1800	-1.61%	113	445	815,775
2023-05-24	1880	1860	1950	1755	-1.59%	296	1,079	1,997,445
2023-05-23	1880	1890	1930	1880	+0.53%	72	316	599,430
2023-05-22	1865	1880	1930	1865	+0.80%	162	544	1,034,615
2023-05-19	1835	1865	1900	1825	+2.19%	181	591	1,096,205
2023-05-18	1835	1825	1840	1825	-0.27%	36	93	169,910
2023-05-17	1845	1830	1845	1820	+0.27%	72	336	615,255
2023-05-16	1855	1825	1855	1815	-1.35%	81	174	319,430
2023-05-15	1845	1850	1870	1815	-2.37%	147	602	1,111,610
2023-05-12	1990	1895	2045	1830	-4.77%	542	2,550	4,817,185
2023-05-11	1900	1990	2005	1865	+5.01%	265	1,391	2,707,855
2023-05-10	1815	1895	1895	1795	+4.41%	52	176	325,435
2023-05-08	1825	1815	1830	1810	+0.55%	10	16	29,100
2023-05-05	1820	1805	1900	1805	-0.82%	45	107	199,320
2023-05-04	1815	1820	1875	1800	+0.28%	59	213	387,070
2023-05-03	1820	1815	1850	1760	+0.28%	87	226	408,020
2023-05-02	1910	1810	1915	1760	-4.49%	163	403	738,540
2023-04-28	1925	1895	1935	1895	-1.56%	71	230	441,150
2023-04-27	1920	1925	1935	1895	+0.52%	82	293	562,535
2023-04-26	1960	1915	1970	1830	-2.54%	234	1,203	2,302,265
2023-04-25	1970	1965	1980	1955	-1.01%	38	89	174,855
2023-04-24	1975	1985	1990	1965	+0.76%	37	101	199,770
2023-04-21	2000	1970	2000	1950	-1.25%	76	299	588,105
2023-04-20	1995	1995	2000	1950	+0.25%	96	588	1,162,225
2023-04-19	2020	1990	2055	1975	-1.24%	108	462	929,075
2023-04-18	2075	2015	2080	2000	-0.74%	131	630	1,282,235
2023-04-17	2010	2030	2090	1950	+2.78%	206	1,254	2,523,780
2023-04-14	1950	1975	2025	1945	+0.25%	64	238	473,710
2023-04-13	1950	1970	2005	1940	-0.51%	95	409	805,530
2023-04-12	2010	1980	2010	1940	-1.00%	218	826	1,626,390
2023-04-11	2050	2000	2100	1925	-3.85%	256	1,486	2,995,455
2023-04-10	2035	2080	2100	1960	+2.21%	294	1,170	2,411,520
2023-04-07	2030	2035	2055	2010	+2.26%	135	599	1,218,870
2023-04-06	2025	1990	2065	1960	-1.49%	223	855	1,722,455
2023-04-05	2000	2020	2050	1995	+1.00%	221	1,271	2,576,815
2023-04-04	1920	2000	2045	1900	+4.71%	328	1,427	2,805,825
2023-04-03	1895	1910	1950	1865	+1.60%	325	1,632	3,119,585
2023-03-31	1910	1880	1925	1880	-2.34%	79	418	794,305
2023-03-30	1885	1925	1925	1835	+1.32%	173	657	1,238,315
2023-03-29	1865	1900	1905	1865	+2.70%	108	380	717,445
2023-03-28	1880	1850	1880	1825	-1.07%	85	264	488,625
2023-03-27	1850	1870	1885	1810	+1.08%	109	406	756,260
2023-03-24	1850	1850	1865	1835	+0.27%	56	116	215,135
2023-03-23	1865	1845	1865	1815	0.00%	86	389	712,565
2023-03-22	1850	1845	1875	1805	+1.37%	229	1,256	2,317,910
2023-03-21	1835	1820	1900	1750	-1.09%	364	1,256	2,290,040
2023-03-20	1800	1840	1850	1740	+1.66%	317	2,078	3,697,205
2023-03-17	1825	1810	1825	1795	-0.82%	60	257	464,385
2023-03-16	1815	1825	1940	1775	-0.54%	284	928	1,706,205
2023-03-15	1840	1835	1850	1815	-0.54%	80	257	471,190
2023-03-14	1890	1845	1890	1830	-1.60%	80	212	391,140
2023-03-13	1900	1875	1925	1855	-1.06%	117	319	597,535
2023-03-10	1890	1895	1950	1875	-0.26%	112	377	720,330
2023-03-09	1935	1900	1990	1875	-1.04%	146	506	968,185
2023-03-07	1885	1920	1995	1860	+2.40%	423	1,513	2,917,990
2023-03-06	1865	1875	1920	1830	+0.81%	197	913	1,711,605
2023-03-03	1875	1860	1880	1805	-0.80%	208	1,039	1,923,205
2023-03-02	1815	1875	1955	1780	+4.17%	726	3,595	6,725,340
2023-03-01	1770	1800	1820	1760	+2.27%	179	1,427	2,544,990
2023-02-28	1755	1760	1800	1730	+1.44%	167	838	1,475,175
2023-02-27	1680	1735	1795	1645	+5.79%	337	1,799	3,120,700
2023-02-24	1640	1640	1710	1640	-1.20%	111	426	716,630
2023-02-22	1635	1660	1690	1630	+1.53%	138	635	1,059,340
2023-02-21	1605	1635	1660	1580	+3.48%	113	688	1,112,480
2023-02-20	1685	1580	1685	1570	-2.47%	105	374	597,885
2023-02-17	1610	1620	1860	1605	-0.92%	717	2,754	4,698,195
2023-02-16	1600	1635	1700	1560	+2.83%	206	800	1,308,170
2023-02-15	1710	1590	1745	1545	-5.07%	475	1,731	2,772,840
2023-02-14	1855	1675	1930	1645	-7.71%	551	2,215	3,892,625
2023-02-13	1765	1815	1965	1765	-0.27%	514	1,904	3,528,920
2023-02-10	1930	1820	1930	1750	-5.45%	294	1,190	2,174,500
2023-02-09	2455	1925	2455	1815	-21.59%	1330	4,916	9,696,420
2023-02-08	2290	2455	2800	2040	+17.75%	6893	34,050	84,319,285
2023-02-07	1500	2085	2085	1475	+39.93%	5368	31,376	59,097,280
2023-02-06	1485	1490	1630	1435	+0.34%	920	4,748	7,278,975
2023-02-03	1455	1485	1570	1455	+2.77%	224	798	1,197,930
2023-02-02	1455	1445	1475	1440	-1.03%	44	190	276,305
2023-02-01	1465	1460	1490	1440	-0.34%	108	252	368,610
2023-01-31	1475	1465	1480	1435	-0.34%	92	234	341,385
2023-01-30	1425	1470	1495	1410	+3.52%	231	1,639	2,384,380
2023-01-27	1420	1420	1470	1390	+0.35%	227	942	1,328,760
2023-01-26	1395	1415	1605	1395	+1.43%	1500	7,149	10,665,365
2023-01-25	1410	1395	1410	1380	-0.36%	22	96	134,150
2023-01-24	1405	1400	1410	1390	-0.36%	16	35	49,135
2023-01-23	1385	1405	1405	1375	+2.18%	23	72	99,820
2023-01-20	1385	1375	1415	1370	+0.36%	46	211	292,825
2023-01-19	1405	1370	1405	1370	-2.14%	30	103	141,925
2023-01-18	1410	1400	1415	1360	-0.71%	53	120	166,245
2023-01-17	1440	1410	1440	1360	-2.08%	56	187	261,130
2023-01-16	1395	1440	1450	1355	+3.97%	190	1,244	1,751,030
2023-01-13	1375	1385	1430	1375	+1.09%	93	554	774,545
2023-01-12	1385	1370	1415	1350	0.00%	176	904	1,240,310
2023-01-11	1380	1370	1395	1340	-1.08%	163	688	932,835
2023-01-10	1350	1385	1480	1335	+2.21%	829	3,380	4,739,085
2023-01-09	1350	1355	1360	1345	+0.37%	25	134	181,490
2023-01-06	1345	1350	1375	1330	-0.37%	71	490	660,445
2023-01-05	1335	1355	1370	1330	+0.37%	102	405	544,855
2023-01-04	1350	1350	1380	1325	0.00%	107	540	723,720
2023-01-03	1350	1350	1370	1315	0.00%	165	618	824,920

Архив котировок акции MGTS по годам

2026 2025 2024 2023 2022 2021 2020 2019 2018 2017 2016 2015 2014